旭化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/16 | 1,587.5 | 1,605 | 1,572 | 1,595 | -21.5 | -1.3% | 5,769,700 |
| 2026/03/13 | 1,593.5 | 1,644.5 | 1,593.5 | 1,616.5 | -33 | -2% | 8,123,200 |
| 2026/03/12 | 1,640.5 | 1,669 | 1,626 | 1,649.5 | -60 | -3.5% | 7,716,600 |
| 2026/03/11 | 1,726 | 1,732 | 1,700 | 1,709.5 | +40.5 | +2.4% | 4,046,400 |
| 2026/03/10 | 1,670.5 | 1,689.5 | 1,655 | 1,669 | +38.5 | +2.4% | 6,265,800 |
| 2026/03/09 | 1,592 | 1,630.5 | 1,572.5 | 1,630.5 | -81.5 | -4.8% | 6,707,200 |
| 2026/03/06 | 1,700 | 1,717.5 | 1,689 | 1,712 | -12 | -0.7% | 4,953,300 |
| 2026/03/05 | 1,770.5 | 1,779.5 | 1,711.5 | 1,724 | +25.5 | +1.5% | 7,272,600 |
| 2026/03/04 | 1,750 | 1,771 | 1,668 | 1,698.5 | -127.5 | -7% | 7,773,300 |
| 2026/03/03 | 1,850 | 1,874 | 1,823 | 1,826 | -58.5 | -3.1% | 5,940,200 |
| 2026/03/02 | 1,828.5 | 1,889 | 1,816 | 1,884.5 | +40 | +2.2% | 5,966,100 |
| 2026/02/27 | 1,799 | 1,844.5 | 1,780.5 | 1,844.5 | +34 | +1.9% | 9,724,100 |
| 2026/02/26 | 1,834.5 | 1,841.5 | 1,799.5 | 1,810.5 | -9 | -0.5% | 4,856,900 |
| 2026/02/25 | 1,815.5 | 1,839 | 1,799 | 1,819.5 | -13.5 | -0.7% | 6,236,700 |
| 2026/02/24 | 1,756 | 1,833 | 1,750 | 1,833 | +93 | +5.3% | 6,065,800 |
| 2026/02/20 | 1,772 | 1,778.5 | 1,740 | 1,740 | -57 | -3.2% | 4,501,100 |
| 2026/02/19 | 1,779 | 1,801 | 1,762.5 | 1,797 | +18 | +1% | 5,445,100 |
| 2026/02/18 | 1,744 | 1,783 | 1,729 | 1,779 | +48.5 | +2.8% | 5,831,800 |
| 2026/02/17 | 1,724 | 1,741 | 1,712 | 1,730.5 | +10 | +0.6% | 3,598,400 |
| 2026/02/16 | 1,733 | 1,743 | 1,715.5 | 1,720.5 | -16.5 | -0.9% | 2,286,200 |
| 2026/02/13 | 1,739 | 1,754.5 | 1,727.5 | 1,737 | -26 | -1.5% | 5,347,300 |
| 2026/02/12 | 1,755 | 1,774.5 | 1,739 | 1,763 | +27.5 | +1.6% | 6,468,000 |
| 2026/02/10 | 1,750.5 | 1,754 | 1,726.5 | 1,735.5 | -14 | -0.8% | 5,789,100 |
| 2026/02/09 | 1,750 | 1,755 | 1,721 | 1,749.5 | +54 | +3.2% | 6,415,900 |
| 2026/02/06 | 1,640 | 1,703.5 | 1,638 | 1,695.5 | +55.5 | +3.4% | 6,804,200 |
| 2026/02/05 | 1,705.5 | 1,745.5 | 1,640 | 1,640 | +46 | +2.9% | 11,518,900 |
| 2026/02/04 | 1,515 | 1,648 | 1,502 | 1,594 | +73 | +4.8% | 14,126,500 |
| 2026/02/03 | 1,498 | 1,521 | 1,490.5 | 1,521 | +58.5 | +4% | 5,959,500 |
| 2026/02/02 | 1,521 | 1,521 | 1,462.5 | 1,462.5 | -37 | -2.5% | 4,335,900 |
| 2026/01/30 | 1,479 | 1,499.5 | 1,472 | 1,499.5 | +13 | +0.9% | 4,060,400 |
| 2026/01/29 | 1,462 | 1,489.5 | 1,452 | 1,486.5 | +22 | +1.5% | 3,651,900 |
| 2026/01/28 | 1,475 | 1,478.5 | 1,458 | 1,464.5 | -31.5 | -2.1% | 4,500,800 |
| 2026/01/27 | 1,474 | 1,502 | 1,473 | 1,496 | +11.5 | +0.8% | 3,670,100 |
| 2026/01/26 | 1,489 | 1,500 | 1,475.5 | 1,484.5 | -41.5 | -2.7% | 4,834,800 |
| 2026/01/23 | 1,514.5 | 1,528 | 1,501.5 | 1,526 | +18 | +1.2% | 4,101,800 |
| 2026/01/22 | 1,502 | 1,526 | 1,497.5 | 1,508 | +14.5 | +1% | 3,729,100 |
| 2026/01/21 | 1,480 | 1,496.5 | 1,475 | 1,493.5 | +0.5 | ±0% | 3,267,000 |
| 2026/01/20 | 1,515.5 | 1,522 | 1,490.5 | 1,493 | -32 | -2.1% | 4,390,300 |
| 2026/01/19 | 1,490.5 | 1,529.5 | 1,471 | 1,525 | +10.5 | +0.7% | 5,028,400 |
| 2026/01/16 | 1,489 | 1,515.5 | 1,482 | 1,514.5 | +23.5 | +1.6% | 5,108,300 |
| 2026/01/15 | 1,489 | 1,515.5 | 1,483.5 | 1,491 | -2 | -0.1% | 5,516,400 |
| 2026/01/14 | 1,470 | 1,493 | 1,463.5 | 1,493 | +31.5 | +2.2% | 3,842,400 |
| 2026/01/13 | 1,470 | 1,475 | 1,450 | 1,461.5 | +17.5 | +1.2% | 4,522,400 |
| 2026/01/09 | 1,456.5 | 1,468.5 | 1,444 | 1,444 | -11.5 | -0.8% | 4,967,400 |
| 2026/01/08 | 1,435.5 | 1,469.5 | 1,424 | 1,455.5 | ±0 | ±0% | 4,656,500 |
| 2026/01/07 | 1,450 | 1,461 | 1,440 | 1,455.5 | -13 | -0.9% | 3,606,800 |
| 2026/01/06 | 1,434.5 | 1,470 | 1,434 | 1,468.5 | +48.5 | +3.4% | 4,895,400 |
| 2026/01/05 | 1,431 | 1,433.5 | 1,415 | 1,420 | +31 | +2.2% | 4,353,800 |
| 2025/12/30 | 1,380 | 1,395 | 1,379 | 1,389 | -0.5 | ±0% | 2,724,300 |
| 2025/12/29 | 1,396.5 | 1,407 | 1,378 | 1,389.5 | +11.5 | +0.8% | 2,683,600 |
1～
50
件表示中 / 3903件
類似銘柄と比較する
現在ご覧いただいている「旭化成」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 旭化成 | 159,500円 | +0.9% | +18.4% | 2.51% | 14.92倍 | 1.14倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 日ペイントＨ | 104,250円 | +8.2% | +9.4% | 1.63% | 12.21倍 | 1.34倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日東電 | 322,600円 | +1.3% | +0.4% | 1.86% | 15.98倍 | 2.07倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| レゾナックＨＤ | 1,106,000円 | -2.8% | +128.7% | 0.59% | 26.00倍 | 2.86倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| ユニチャーム | 90,670円 | +6.9% | +28.9% | 2.43% | 18.15倍 | 1.98倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
